Shanghai Hollywave Electronic System Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	127.60	129.99	125.05	127.92	45.267	215,351
2022-02-08	132.82	132.84	123.01	128.00	45.295	464,699
2022-02-07	132.32	136.00	130.22	132.55	46.905	339,026
2022-01-28	128.00	135.00	125.53	131.99	46.707	668,666
2022-01-27	139.19	139.27	129.11	132.53	46.898	768,330
2022-01-26	136.10	142.98	136.10	140.36	49.669	277,843
2022-01-25	149.00	149.53	140.05	140.37	49.672	380,016
2022-01-24	149.68	151.50	146.00	149.03	52.737	522,666
2022-01-21	148.37	151.82	142.00	149.30	52.832	780,717
2022-01-20	148.72	153.50	145.50	150.75	53.345	609,796
2022-01-19	154.73	157.00	148.52	149.40	52.868	584,957
2022-01-18	162.49	162.77	151.12	153.57	54.343	534,712
2022-01-17	141.16	156.87	141.16	156.80	55.486	1,129,946
2022-01-14	146.84	146.84	140.00	142.83	50.543	567,632
2022-01-13	143.53	143.84	136.98	142.20	50.320	1,001,705
2022-01-12	141.37	143.52	139.34	142.16	50.306	647,241
2022-01-11	147.11	150.54	141.56	142.69	50.493	401,436
2022-01-10	146.87	152.50	144.91	147.09	52.050	589,378
2022-01-07	150.11	154.77	146.70	147.14	52.068	569,780
2022-01-06	149.10	155.40	148.30	151.04	53.448	475,856
2022-01-05	161.97	161.97	149.73	151.00	53.434	939,386
2022-01-04	164.91	165.26	158.84	160.07	56.643	664,890
2021-12-31	164.70	169.05	160.19	162.98	57.673	721,910
2021-12-30	154.54	167.15	154.54	163.50	57.857	812,215
2021-12-29	160.54	163.02	156.00	158.11	55.950	687,319
2021-12-28	162.32	165.61	159.02	161.10	57.008	655,870
2021-12-27	164.46	166.08	161.00	163.76	57.949	568,647
2021-12-24	167.02	171.47	164.07	164.79	58.314	837,745
2021-12-23	172.01	174.77	169.01	169.05	59.821	579,145
2021-12-22	166.21	176.99	163.13	174.00	61.573	1,064,178
2021-12-21	162.48	168.00	161.31	166.44	58.898	795,732
2021-12-20	168.45	171.50	163.00	164.80	58.317	1,068,096
2021-12-17	170.00	175.00	164.00	169.60	60.016	946,825
2021-12-16	161.41	178.20	161.41	172.55	61.060	1,519,407
2021-12-15	161.82	169.16	160.03	164.40	58.176	1,104,421
2021-12-14	162.49	164.20	158.66	161.88	57.284	928,948
2021-12-13	166.39	166.39	159.38	162.49	57.500	827,033
2021-12-10	157.44	165.97	157.44	161.60	57.185	1,087,219
2021-12-09	157.51	165.00	157.51	161.00	56.973	1,531,055
2021-12-08	143.50	165.55	142.61	161.00	56.973	2,525,053
2021-12-07	153.00	153.00	142.20	143.28	50.702	1,183,059
2021-12-06	150.26	153.95	147.04	150.00	53.080	1,182,702
2021-12-03	151.33	156.69	150.15	152.46	53.950	856,106
2021-12-02	154.21	157.00	148.00	152.00	53.788	1,453,483
2021-12-01	144.05	154.86	144.05	151.93	53.763	1,796,249
2021-11-30	145.13	153.20	142.11	143.80	50.886	2,305,028
2021-11-29	140.00	145.88	138.00	142.99	50.599	1,201,002
2021-11-26	132.50	146.00	132.50	143.03	50.613	1,725,805
2021-11-25	133.95	138.54	133.64	133.96	47.404	625,220
2021-11-24	134.04	139.49	134.04	135.77	48.044	1,002,012
2021-11-23	133.50	137.97	132.69	136.18	48.190	1,074,937
2021-11-22	126.39	133.88	126.39	132.64	46.937	1,015,996
2021-11-19	127.11	129.78	125.19	127.63	45.164	525,572
2021-11-18	131.00	131.00	126.88	128.87	45.603	774,751
2021-11-17	130.24	130.51	127.05	129.13	45.695	441,591
2021-11-16	132.99	132.99	125.99	128.48	45.465	852,061
2021-11-15	135.37	139.06	130.80	131.48	46.526	1,120,380
2021-11-12	132.40	136.98	131.69	136.36	48.253	1,037,742
2021-11-11	127.12	136.49	127.12	132.48	46.880	1,373,199
2021-11-10	130.73	131.81	126.68	128.54	45.486	875,349

← NewerPage 20 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.2000 CNY
2025-06-05	0.2000 CNY
2024-09-26	0.0800 CNY
2024-07-04	0.1200 CNY
2023-07-13	0.5040 CNY
2022-06-21	0.7000 CNY
2021-07-06	0.8000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.